Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Elme Communities Common Stock (NY:ELME)

2.200 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	2.140	2.240	2.110	2.200	26,549,452	+0.02(+0.92%)
Jan 29, 2026	2.200	2.215	2.100	2.180	7,457,805	+0.02(+0.93%)
Jan 28, 2026	2.220	2.235	2.130	2.160	10,068,277	-0.07(-3.14%)
Jan 27, 2026	2.250	2.320	2.220	2.230	5,723,309	+0.00(+0.00%)
Jan 26, 2026	2.500	2.540	2.205	2.230	23,086,556	-0.73(-24.66%)
Jan 23, 2026	3.050	3.070	2.925	2.960	7,694,892	-0.11(-3.58%)
Jan 22, 2026	3.170	3.180	3.050	3.070	2,805,587	-0.11(-3.46%)
Jan 21, 2026	3.100	3.180	3.080	3.180	5,427,551	+0.10(+3.25%)
Jan 20, 2026	3.090	3.098	3.040	3.080	3,058,149	+0.00(+0.00%)
Jan 16, 2026	3.080	3.100	3.040	3.080	3,321,145	-0.02(-0.65%)
Jan 15, 2026	2.950	3.110	2.950	3.100	4,966,257	+0.11(+3.68%)
Jan 14, 2026	2.870	3.000	2.870	2.990	6,950,258	+0.13(+4.55%)
Jan 13, 2026	2.850	2.910	2.830	2.860	3,897,064	-0.01(-0.35%)
Jan 12, 2026	2.940	2.940	2.800	2.870	7,820,224	-0.08(-2.71%)
Jan 09, 2026	2.800	2.980	2.795	2.950	15,380,197	+0.18(+6.50%)
Jan 08, 2026	2.700	2.850	2.695	2.770	35,787,100	+0.11(+4.14%)
Jan 07, 2026	2.683	2.685	2.647	2.660	88,257,824	-0.01(-0.52%)
Jan 06, 2026	2.672	2.680	2.636	2.674	34,714,820	-0.01(-0.40%)
Jan 05, 2026	2.681	2.698	2.680	2.685	9,346,245	-0.00(-0.17%)
Jan 02, 2026	2.671	2.698	2.666	2.689	15,221,324	+0.02(+0.69%)
Dec 31, 2025	2.671	2.690	2.665	2.671	10,023,705	+0.00(+0.00%)
Dec 30, 2025	2.678	2.693	2.669	2.671	5,938,118	-0.01(-0.40%)
Dec 29, 2025	2.701	2.714	2.677	2.681	7,327,072	-0.01(-0.46%)
Dec 26, 2025	2.683	2.697	2.677	2.694	7,992,173	+0.02(+0.69%)
Dec 24, 2025	2.669	2.681	2.665	2.675	3,647,847	+0.01(+0.29%)
Dec 23, 2025	2.658	2.676	2.658	2.668	9,182,053	+0.00(+0.12%)
Dec 22, 2025	2.645	2.669	2.645	2.665	7,246,044	+0.01(+0.23%)
Dec 19, 2025	2.669	2.672	2.656	2.658	17,024,980	-0.01(-0.40%)
Dec 18, 2025	2.680	2.686	2.668	2.669	8,827,231	-0.00(-0.11%)
Dec 17, 2025	2.657	2.679	2.657	2.672	9,828,215	+0.02(+0.58%)
Dec 16, 2025	2.665	2.680	2.652	2.657	9,405,636	-0.00(-0.17%)
Dec 15, 2025	2.669	2.674	2.648	2.662	17,424,580	-0.00(-0.17%)
Dec 12, 2025	2.677	2.681	2.663	2.666	10,624,274	-0.00(-0.12%)
Dec 11, 2025	2.651	2.675	2.640	2.669	16,613,483	+0.03(+0.99%)
Dec 10, 2025	2.631	2.646	2.628	2.643	8,177,408	+0.02(+0.70%)
Dec 09, 2025	2.628	2.637	2.617	2.625	6,695,895	+0.01(+0.23%)
Dec 08, 2025	2.634	2.637	2.617	2.619	11,683,841	-0.02(-0.70%)
Dec 05, 2025	2.640	2.652	2.637	2.637	7,327,626	-0.00(-0.17%)
Dec 04, 2025	2.646	2.661	2.642	2.642	9,593,120	-0.02(-0.58%)
Dec 03, 2025	2.652	2.660	2.648	2.657	8,909,269	+0.01(+0.35%)
Dec 02, 2025	2.660	2.660	2.648	2.648	9,440,590	-0.01(-0.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Elme Communities Common Stock (NY:ELME)

Historical Prices